Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO High Income Fund (NY: PHK )

4.770 -0.020 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 4.711 4.711 4.711 0 -0.01(-0.11%)
Aug 30, 2018 4.711 4.726 4.695 4.716 570,722 +0.02(+0.34%)
Aug 29, 2018 4.684 4.711 4.668 4.700 918,927 +0.00(+0.00%)
Aug 28, 2018 4.705 4.711 4.679 4.700 891,220 +0.01(+0.11%)
Aug 27, 2018 4.695 4.716 4.679 4.695 960,390 +0.00(+0.00%)
Aug 24, 2018 4.726 4.726 4.684 4.695 745,135 -0.02(-0.45%)
Aug 23, 2018 4.674 4.721 4.674 4.716 850,755 +0.04(+0.90%)
Aug 22, 2018 4.700 4.700 4.668 4.674 819,603 -0.03(-0.56%)
Aug 21, 2018 4.684 4.711 4.674 4.700 550,154 +0.02(+0.34%)
Aug 20, 2018 4.684 4.684 4.663 4.684 727,078 +0.03(+0.57%)
Aug 17, 2018 4.647 4.668 4.626 4.658 729,608 +0.03(+0.57%)
Aug 16, 2018 4.605 4.642 4.594 4.631 806,424 +0.03(+0.57%)
Aug 15, 2018 4.594 4.618 4.579 4.605 583,932 +0.01(+0.11%)
Aug 14, 2018 4.594 4.610 4.573 4.600 1,152,271 -0.01(-0.23%)
Aug 13, 2018 4.616 4.642 4.605 4.610 828,717 -0.01(-0.23%)
Aug 10, 2018 4.626 4.642 4.594 4.621 1,057,202 -0.03(-0.67%)
Aug 09, 2018 4.626 4.663 4.626 4.652 804,664 +0.03(+0.57%)
Aug 08, 2018 4.636 4.663 4.610 4.626 1,313,472 -0.04(-0.79%)
Aug 07, 2018 4.694 4.699 4.647 4.663 1,502,788 -0.02(-0.45%)
Aug 06, 2018 4.652 4.689 4.631 4.684 1,419,469 +0.06(+1.24%)
Aug 03, 2018 4.605 4.642 4.605 4.626 1,340,346 +0.03(+0.57%)
Aug 02, 2018 4.574 4.605 4.568 4.600 942,543 +0.03(+0.57%)
Aug 01, 2018 4.542 4.574 4.542 4.574 1,206,878 +0.04(+0.81%)
Jul 31, 2018 4.532 4.558 4.527 4.537 672,659 +0.01(+0.12%)
Jul 30, 2018 4.547 4.553 4.532 4.532 600,411 +0.02(+0.46%)
Jul 27, 2018 4.537 4.553 4.506 4.511 696,735 -0.02(-0.35%)
Jul 26, 2018 4.542 4.527 4.527 624,564 -0.03(-0.57%)
Jul 25, 2018 4.527 4.558 4.511 4.553 1,089,486 +0.04(+0.81%)
Jul 24, 2018 4.521 4.531 4.495 4.516 833,351 +0.01(+0.23%)
Jul 23, 2018 4.537 4.537 4.490 4.506 1,223,987 -0.03(-0.58%)
Jul 20, 2018 4.511 4.561 4.506 4.532 1,295,260 +0.03(+0.58%)
Jul 19, 2018 4.485 4.516 4.479 4.506 478,073 +0.02(+0.47%)
Jul 18, 2018 4.469 4.490 4.469 4.485 594,810 +0.02(+0.35%)
Jul 17, 2018 4.453 4.479 4.453 4.469 612,859 +0.01(+0.12%)
Jul 16, 2018 4.495 4.495 4.448 4.464 740,448 -0.03(-0.58%)
Jul 13, 2018 4.495 4.500 4.438 4.490 1,092,657 +0.01(+0.12%)
Jul 12, 2018 4.485 4.524 4.485 4.485 967,999 +0.00(+0.01%)
Jul 11, 2018 4.479 4.484 4.445 4.484 938,287 +0.01(+0.23%)
Jul 10, 2018 4.489 4.495 4.464 4.474 947,814 +0.01(+0.23%)
Jul 09, 2018 4.505 4.505 4.458 4.464 1,326,972 -0.04(-0.92%)
Jul 06, 2018 4.464 4.518 4.464 4.505 1,319,053 +0.04(+0.93%)
Jul 05, 2018 4.401 4.469 4.391 4.464 1,974,427 +0.09(+1.95%)
Jul 03, 2018 4.378 4.378 4.378 0 +0.03(+0.66%)
Jul 02, 2018 4.329 4.355 4.313 4.350 652,636 +0.02(+0.48%)
Jun 29, 2018 4.282 4.350 4.272 4.329 2,509,939 +0.05(+1.21%)
Jun 28, 2018 4.355 4.365 4.251 4.277 2,056,298 -0.07(-1.67%)
Jun 27, 2018 4.375 4.386 4.318 4.350 1,206,786 -0.03(-0.59%)
Jun 26, 2018 4.370 4.381 4.365 4.375 610,155 +0.01(+0.12%)
Jun 25, 2018 4.375 4.381 4.355 4.370 988,795 -0.01(-0.12%)
Jun 22, 2018 4.350 4.386 4.345 4.375 692,994 +0.02(+0.48%)
Jun 21, 2018 4.344 4.355 4.334 4.355 708,911 +0.03(+0.60%)
Jun 20, 2018 4.334 4.334 4.303 4.329 532,491 +0.00(+0.00%)
Jun 19, 2018 4.334 4.360 4.313 4.329 1,191,704 -0.01(-0.12%)
Jun 18, 2018 4.303 4.339 4.283 4.334 994,873 +0.03(+0.60%)
Jun 15, 2018 4.324 4.292 4.308 1,093,908 +0.02(+0.36%)
Jun 14, 2018 4.350 4.350 4.241 4.292 1,941,077 -0.06(-1.43%)
Jun 13, 2018 4.329 4.360 4.318 4.355 1,050,666 +0.01(+0.24%)
Jun 12, 2018 4.344 4.354 4.329 4.344 794,177 +0.00(+0.00%)
Jun 11, 2018 4.318 4.344 4.313 4.344 670,195 +0.03(+0.60%)
Jun 08, 2018 4.313 4.329 4.298 4.318 833,196 +0.01(+0.25%)
Jun 07, 2018 4.328 4.328 4.297 4.308 1,556,422 -0.02(-0.47%)
Jun 06, 2018 4.328 4.328 2,041,475 +0.06(+1.32%)
Jun 05, 2018 4.277 4.282 4.256 4.272 1,430,720 +0.01(+0.24%)
Jun 04, 2018 4.226 4.273 4.226 4.261 1,794,318 +0.06(+1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.